EdgeLab S.p.A. (BIT:ELB)
Italy · Delayed Price · Currency is EUR 5.30
+0.15 (2.91%)
At close: Sep 7, 2026
EdgeLab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 2.91% | 1,000 |
| Sep 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 3, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | 3.00% | 1,000 |
| Sep 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 500 |
| Sep 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 31, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 28, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 26, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 19, 2026 | 5.10 | 5.10 | 4.76 | 4.96 | 4.96 | -4.62% | 2,500 |
| Aug 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 10, 2026 | 5.35 | 5.35 | 5.05 | 5.20 | 5.20 | -4.59% | 3,000 |
| Aug 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 4.81% | 500 |
| Jul 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 21, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -3.70% | 1,500 |
| Jul 20, 2026 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 8.43% | 2,000 |
| Jul 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | 1,000 |
| Jul 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 13, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -3.77% | 3,000 |
| Jul 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | 500 |
| Jul 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 6, 2026 | 5.50 | 5.60 | 5.45 | 5.45 | 5.45 | - | 2,000 |
| Jul 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |